Dark

GOOG20270115P155
GOOG Jan 15 2027 155.00 Put (GOOG270115P00155000)
option OPRA

EOD

Sep 16, 2026

0.08000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1500	0.1500	0.0800	0.0800	0.000%	3	1,280	0.000%
2026-09-11	0.2000	0.2000	0.0800	0.0800	-42.857%	4	1,279	0.000%
2026-09-10	0.1900	0.1900	0.1400	0.1400	+7.692%	2	1,279	-42.857%
2026-09-02	0.2200	0.2400	0.1300	0.1300	-7.143%	4	1,279	-38.462%
2026-09-01	0.2300	0.2300	0.1400	0.1400	+7.692%	4	1,279	-42.857%
2026-08-31	0.2300	0.2300	0.1300	0.1300	+18.182%	2	1,278	-38.462%
2026-08-28	0.2000	0.2000	0.1100	0.1100	-26.667%	2	1,279	-27.273%
2026-08-27	0.2100	0.2100	0.1500	0.1500	+1,400.000%	2	1,280	-46.667%
2026-08-25	0.2200	0.2200	0.0100	0.0100	-94.444%	429	1,280	+700.000%
2026-08-21	0.2400	0.2400	0.1800	0.1800	+5.882%	6	1,349	-55.556%
2026-08-20	0.2300	0.2300	0.1700	0.1700	+30.769%	2	1,350	-52.941%
2026-08-19	0.2500	0.2500	0.1300	0.1300	0.000%	6	1,351	-38.462%
2026-08-18	0.2400	0.2400	0.1300	0.1300	-48.000%	2	1,351	-38.462%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,351	-68.000%
2026-08-13	0.2300	0.2300	0.2300	0.2300	+27.778%	3	1,351	-65.217%
2026-08-12	0.2900	0.2900	0.1800	0.1800	-35.714%	4	1,354	-55.556%
2026-08-11	0.2800	0.2800	0.2800	0.2800	+47.368%	2	1,353	-71.429%
2026-08-07	0.3400	0.3400	0.1900	0.1900	0.000%	4	1,351	-57.895%
2026-08-03	0.3300	0.3300	0.1900	0.1900	-9.524%	2	1,353	-57.895%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-22.222%	2	1,353	-61.905%
2026-07-22	0.3400	0.3400	0.2700	0.2700	-18.182%	3	1,353	-70.370%
2026-07-10	0.3400	0.3400	0.3300	0.3300	-8.333%	2	1,353	-75.758%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,351	-77.778%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+2.703%	1	1,352	-78.947%
2026-05-13	0.3700	0.3700	0.3700	0.3700	-26.000%	1	1,352	-78.378%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-56.897%	5	1,353	-84.000%
2026-04-08	1.1600	1.1600	1.1600	1.1600	-52.653%	1	1,353	-93.103%
2026-03-27	2.4600	2.4600	2.4500	2.4500	+25.000%	5	1,353	-96.735%
2026-03-03	1.9500	1.9600	1.9500	1.9600	+24.841%	10	1,352	-95.918%
2026-02-24	1.6900	1.6900	1.5700	1.5700	-4.848%	10	1,354	-94.904%
2026-02-23	1.6400	1.6500	1.6300	1.6500	+16.197%	5	1,359	-95.152%
2026-02-05	1.4200	1.4200	1.4200	1.4200	-9.554%	1	1,361	-94.366%
2026-01-20	1.5100	1.5700	1.4700	1.5700	+12.143%	4	1,362	-94.904%
2026-01-16	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,361	-94.286%
2026-01-13	1.3500	1.3500	1.3500	1.3500	-9.396%	1	1,361	-94.074%
2026-01-09	1.4900	1.4900	1.4900	1.4900	-17.222%	1	1,361	-94.631%
2026-01-02	1.8400	1.8400	1.8000	1.8000	-3.743%	6	1,360	-95.556%
2025-12-23	1.8700	1.8700	1.8700	1.8700	-12.617%	1	1,361	-95.722%
2025-12-18	2.1400	2.1400	2.1400	2.1400	-4.036%	5	1,361	-96.262%
2025-12-15	2.2500	2.2500	2.2300	2.2300	-20.072%	3	1,356	-96.413%
2025-11-24	2.7900	2.7900	2.7900	2.7900	-15.455%	3	1,359	-97.133%
2025-11-21	3.3000	3.3000	3.3000	3.3000	-4.348%	2	1,359	-97.576%
2025-11-17	3.4500	3.4500	3.4500	3.4500	+7.477%	2	1,357	-97.681%
2025-11-11	3.2700	3.2700	3.2000	3.2100	-15.969%	72	1,358	-97.508%
2025-11-07	3.8200	3.8200	3.8200	3.8200	+1.326%	10	1,428	-97.906%
2025-11-04	3.7700	3.7700	3.7700	3.7700	+9.913%	20	1,438	-97.878%
2025-11-03	3.4300	3.4300	3.4300	3.4300	-10.909%	2	1,436	-97.668%
2025-10-31	3.8500	3.8500	3.8500	3.8500	+27.063%	2	1,436	-97.922%
2025-10-30	3.0300	3.0300	3.0300	3.0300	-18.329%	1	1,438	-97.360%
2025-10-29	3.6900	3.7100	3.6900	3.7100	-18.640%	2	1,438	-97.844%
2025-10-22	4.5600	4.5600	4.5600	4.5600	-8.434%	5	1,436	-98.246%
2025-10-21	4.9800	4.9800	4.9800	4.9800	+11.910%	1	1,439	-98.394%
2025-10-20	4.4500	4.4500	4.4500	4.4500	-11.881%	5	1,438	-98.202%
2025-10-17	5.0500	5.0500	5.0500	5.0500	+1.406%	20	1,438	-98.416%
2025-10-14	4.9800	4.9800	4.9800	4.9800	-1.386%	1	1,418	-98.394%
2025-10-13	5.0500	5.0500	5.0500	5.0500	+11.479%	10	1,418	-98.416%
2025-09-25	4.5300	4.5300	4.5300	4.5300	+9.157%	10	1,418	-98.234%
2025-09-22	4.1500	4.1500	4.1500	4.1500	-0.718%	1	1,408	-98.072%
2025-09-19	4.1800	4.1800	4.1800	4.1800	-10.493%	2	1,409	-98.086%
2025-09-12	4.6700	4.6700	4.6700	4.6700	-11.048%	1	1,409	-98.287%
2025-09-04	5.3000	5.3500	5.2500	5.2500	+3.960%	4	1,410	-98.476%
2025-09-03	5.1300	5.1500	5.0500	5.0500	-29.568%	38	1,411	-98.416%
2025-09-02	7.1700	7.1700	7.1700	7.1700	+5.441%	25	1,423	-98.884%
2025-08-29	6.8100	6.8100	6.7800	6.8000	+1.341%	202	1,542	-98.824%
2025-08-28	6.7100	6.7100	6.7100	6.7100	-4.143%	2	1,542	-98.808%
2025-08-22	7.0000	7.0000	7.0000	7.0000	-4.762%	20	1,540	-98.857%
2025-08-14	7.4500	7.4500	7.3500	7.3500	-3.417%	29	1,520	-98.912%
2025-08-12	7.6100	7.6100	7.6100	7.6100	-2.561%	2	1,520	-98.949%
2025-08-11	7.8100	7.8100	7.8100	7.8100	-1.014%	1	1,519	-98.976%
2025-08-08	7.9500	7.9500	7.8900	7.8900	-19.898%	8	1,519	-98.986%
2025-08-01	9.8500	9.8500	9.8500	9.8500	+11.932%	5	1,525	-99.188%
2025-07-31	9.2600	9.2600	8.7900	8.8000	+5.389%	300	1,525	-99.091%
2025-07-30	8.5000	8.5500	8.3500	8.3500	-6.180%	3	1,323	-99.042%
2025-07-29	8.9000	8.9000	8.9000	8.9000	-2.198%	8	1,324	-99.101%
2025-07-28	9.1700	9.1900	9.1000	9.1000	+2.247%	6	1,323	-99.121%
2025-07-25	9.2100	9.2100	8.9000	8.9000	-2.198%	25	1,323	-99.101%
2025-07-24	8.2700	9.1700	8.2700	9.1000	-8.726%	7	1,313	-99.121%
2025-07-23	9.9000	9.9700	9.9000	9.9700	+1.839%	2	1,312	-99.198%
2025-07-22	10.0900	10.0900	9.7900	9.7900	-0.609%	5	1,312	-99.183%
2025-07-21	9.9400	9.9400	9.8200	9.8500	-10.455%	9	1,312	-99.188%
2025-07-18	11.0000	11.0000	10.9000	11.0000	-5.172%	5	1,311	-99.273%
2025-07-17	11.6900	11.6900	11.6000	11.6000	-0.600%	2	1,311	-99.310%
2025-07-16	11.4900	11.6700	11.4000	11.6700	-2.343%	30	1,310	-99.314%
2025-07-11	11.9500	11.9500	11.8500	11.9500	-6.127%	11	1,317	-99.331%
2025-07-10	13.4100	13.4100	12.6900	12.7300	-3.925%	9	1,327	-99.372%
2025-07-09	12.7900	13.2500	12.7000	13.2500	-5.627%	6	1,327	-99.396%
2025-07-08	13.4900	14.0400	13.4200	14.0400	+9.516%	8	1,327	-99.430%
2025-07-07	12.8900	12.8900	12.8200	12.8200	+0.156%	2	1,327	-99.376%
2025-07-03	13.0900	13.0900	12.6800	12.8000	-6.433%	4	1,325	-99.375%
2025-07-02	13.8900	13.8900	13.6800	13.6800	-1.227%	4	1,325	-99.415%
2025-07-01	14.1900	14.1900	13.8500	13.8500	+2.593%	60	1,325	-99.422%
2025-06-30	12.9900	13.5000	12.8500	13.5000	+0.148%	3	1,272	-99.407%
2025-06-27	14.2900	14.2900	13.4800	13.4800	-7.354%	9	1,272	-99.407%
2025-06-26	14.8900	15.3400	14.5000	14.5500	-2.020%	23	1,269	-99.450%
2025-06-25	15.6400	15.6400	14.8000	14.8500	-6.545%	20	1,265	-99.461%
2025-06-24	16.4400	16.4400	15.8000	15.8900	-11.722%	12	1,262	-99.497%
2025-06-23	17.5900	18.0000	16.6800	18.0000	+16.580%	15	1,258	-99.556%
2025-06-20	14.9900	15.4400	14.7200	15.4400	+7.222%	14	1,250	-99.482%
2025-06-18	14.4400	14.4400	14.4000	14.4000	+0.559%	2	1,249	-99.444%
2025-06-17	14.4400	14.4400	14.3200	14.3200	-1.037%	2	1,249	-99.441%
2025-06-16	14.4400	14.4900	14.2500	14.4700	-1.898%	16	1,249	-99.447%
2025-06-13	14.8400	14.8400	14.7500	14.7500	+2.076%	4	1,248	-99.458%
2025-06-12	14.4700	14.5400	14.3500	14.4500	+2.847%	8	1,248	-99.446%
2025-06-11	14.0900	14.1400	13.9500	14.0500	+2.182%	5	1,247	-99.431%
2025-06-10	13.4300	13.8400	13.4300	13.7500	-3.846%	9	1,248	-99.418%
2025-06-09	14.2900	14.3900	14.2000	14.3000	-4.539%	12	1,249	-99.441%
2025-06-06	14.9800	14.9800	14.9800	14.9800	-6.957%	2	1,248	-99.466%
2025-06-05	16.1000	16.1000	16.1000	16.1000	-2.424%	37	1,248	-99.503%
2025-06-04	16.5900	16.6400	16.4500	16.5000	-0.121%	10	1,221	-99.515%
2025-06-02	16.6400	16.6400	16.5200	16.5200	-1.958%	2	1,220	-99.516%
2025-05-30	17.1400	17.1400	16.8500	16.8500	+6.309%	12	1,220	-99.525%
2025-05-29	15.8400	16.0900	15.7500	15.8500	+2.589%	28	1,221	-99.495%
2025-05-28	15.4500	15.4500	15.4500	15.4500	0.000%	1	1,223	-99.482%
2025-05-27	15.6400	15.6400	15.4500	15.4500	-8.254%	22	1,223	-99.482%
2025-05-23	16.9500	16.9500	16.8400	16.8400	+2.997%	46	1,235	-99.525%
2025-05-16	15.8900	16.4400	15.8900	16.3500	-2.967%	12	1,235	-99.511%
2025-05-14	16.8500	16.8500	16.8500	16.8500	-7.163%	2	1,235	-99.525%
2025-05-13	18.0900	18.2400	18.0500	18.1500	-2.156%	4	1,235	-99.559%
2025-05-12	19.0200	19.0200	18.3100	18.5500	-13.277%	9	1,236	-99.569%
2025-05-09	21.3500	21.3900	21.3500	21.3900	+2.149%	6	1,238	-99.626%
2025-05-08	21.5700	21.8500	20.9400	20.9400	-13.112%	18	1,235	-99.618%
2025-05-07	22.9600	24.1000	22.9600	24.1000	+38.506%	4	1,221	-99.668%
2025-05-02	17.5400	17.5400	17.3500	17.4000	-6.149%	8	1,219	-99.540%
2025-04-25	18.0000	18.5400	18.0000	18.5400	-20.938%	4	1,222	-99.569%
2025-04-22	23.7400	23.7400	23.3000	23.4500	-7.822%	6	1,224	-99.659%
2025-04-21	25.4300	25.4400	25.4200	25.4400	+16.271%	10	1,221	-99.686%
2025-04-11	21.8800	21.8800	21.8800	21.8800	-5.076%	10	1,221	-99.634%
2025-04-10	21.9800	23.0500	21.9800	23.0500	+16.121%	71	1,221	-99.653%
2025-04-09	26.8000	26.8000	19.8500	19.8500	-12.168%	3	1,206	-99.597%
2025-04-08	22.6000	22.6000	22.6000	22.6000	-14.231%	350	1,207	-99.646%
2025-04-07	28.7000	29.0500	26.2000	26.3500	+2.930%	28	1,452	-99.696%
2025-04-04	26.9500	26.9500	25.6000	25.6000	+7.563%	42	1,469	-99.688%
2025-04-03	22.9000	23.8000	22.9000	23.8000	+6.488%	11	1,489	-99.664%
2025-03-31	23.0000	23.0000	22.3500	22.3500	+4.439%	31	1,498	-99.642%
2025-03-28	20.3500	21.4100	20.3000	21.4000	+20.699%	100	1,528	-99.626%
2025-03-27	17.7300	17.7300	17.7300	17.7300	+13.146%	1	1,546	-99.549%
2025-03-26	15.6700	15.6700	15.6700	15.6700	-5.088%	1	1,545	-99.489%
2025-03-24	16.5100	16.5100	16.5100	16.5100	-10.515%	2	1,544	-99.515%
2025-03-20	18.4500	18.4500	18.4500	18.4500	-5.385%	37	1,543	-99.566%
2025-03-18	19.5000	19.5000	19.5000	19.5000	+8.999%	134	1,531	-99.590%
2025-03-17	17.8900	17.8900	17.8900	17.8900	-7.065%	1	1,417	-99.553%
2025-03-13	19.2500	19.2500	19.2500	19.2500	+4.905%	20	1,437	-99.584%
2025-03-12	18.7000	18.7000	18.3500	18.3500	-0.272%	3	1,437	-99.564%
2025-03-11	18.4000	18.4000	18.4000	18.4000	-3.158%	1	1,437	-99.565%
2025-03-10	18.3400	19.0000	18.3400	19.0000	+21.951%	3	1,437	-99.579%
2025-03-06	15.5800	15.5800	15.5800	15.5800	-0.256%	5	1,431	-99.487%
2025-03-05	16.8000	16.8000	15.6200	15.6200	-6.746%	8	1,431	-99.488%
2025-02-28	16.7500	16.7500	16.7500	16.7500	+7.372%	2	1,425	-99.522%
2025-02-26	14.3000	15.6000	14.3000	15.6000	+9.859%	952	1,426	-99.487%
2025-02-25	13.7200	14.3000	13.7200	14.2000	+9.231%	5	765	-99.437%
2025-02-21	12.1900	13.0000	12.0800	13.0000	+9.336%	26	765	-99.385%
2025-02-20	11.9700	11.9800	11.8600	11.8900	+3.033%	4	767	-99.327%
2025-02-19	11.6600	11.6700	11.5100	11.5400	-2.616%	18	767	-99.307%
2025-02-18	11.8500	11.8500	11.8500	11.8500	-0.837%	1	768	-99.325%
2025-02-11	11.9500	11.9500	11.9500	11.9500	-4.016%	1	769	-99.331%
2025-02-07	12.0000	12.7500	12.0000	12.4500	+12.162%	12	769	-99.357%
2025-02-06	11.1000	11.1000	11.1000	11.1000	-3.896%	1	763	-99.279%
2025-02-05	11.5500	11.5500	11.5500	11.5500	+21.579%	1	762	-99.307%
2025-02-04	9.5000	9.5000	9.5000	9.5000	0.000%	2	762	-99.158%
2025-01-31	9.1300	9.5000	9.1300	9.5000	-5.941%	8	762	-99.158%
2025-01-30	10.1000	10.1000	10.1000	10.1000	+2.747%	2	762	-99.208%
2025-01-24	9.7000	9.8300	9.7000	9.8300	-7.526%	10	762	-99.186%
2025-01-17	10.6300	10.6300	10.6300	10.6300	-0.654%	2	761	-99.247%
2025-01-15	10.7000	10.7000	10.7000	10.7000	-9.705%	1	761	-99.252%
2025-01-14	11.8500	11.8500	11.8500	11.8500	-3.659%	2	761	-99.325%
2025-01-13	11.9500	12.3000	11.9500	12.3000	+11.818%	678	759	-99.350%
2025-01-06	10.6500	11.0000	10.6300	11.0000	-5.983%	184	243	-99.273%
2024-12-23	11.7000	11.7000	11.7000	11.7000	+0.429%	1	93	-99.316%
2024-12-20	11.6500	11.6500	11.6500	11.6500	+4.018%	2	94	-99.313%
2024-12-11	11.2000	11.2000	11.2000	11.2000	-19.134%	5	92	-99.286%
2024-12-04	13.8500	13.8500	13.8500	13.8500	-11.727%	1	87	-99.422%
2024-11-25	15.6900	15.6900	15.6900	15.6900	-5.196%	1	88	-99.490%
2024-11-22	16.5500	16.5500	16.5500	16.5500	+1.223%	2	87	-99.517%
2024-11-21	17.1000	17.1000	16.3500	16.3500	+34.568%	2	87	-99.511%
2024-11-13	12.1500	12.1500	12.1500	12.1500	+0.746%	83	87	-99.342%
2024-11-12	12.0600	12.0600	12.0600	12.0600	-1.148%	1	18	-99.337%
2024-11-11	12.4000	12.4000	12.2000	12.2000	-2.244%	5	18	-99.344%
2024-11-08	12.4800	12.4800	12.4800	12.4800	+2.716%	8	18	-99.359%
2024-11-07	12.1500	12.1500	12.1500	12.1500	-21.865%	1	22	-99.342%
2024-11-05	15.5500	15.5500	15.5500	15.5500	+14.930%	1	21	-99.486%
2024-10-30	12.6000	13.5300	12.6000	13.5300	-14.637%	16	20	-99.409%
2024-10-29	15.8500	15.8500	15.8500	15.8500	-4.230%	6	22	-99.495%
2024-10-28	16.5500	16.5500	16.5500	16.5500	-9.315%	5	16	-99.517%
2024-10-24	18.2500	18.2500	18.2500	18.2500	+3.693%	1	11	-99.562%
2024-10-21	17.6000	17.6000	17.6000	17.6000	-2.493%	5	10	-99.545%
2024-09-27	18.0500	18.0500	18.0500	18.0500	-3.836%	10	10	-99.557%
2024-09-24	18.7700	18.7700	18.7700	18.7700	-4.624%	1	5	-99.574%
2024-09-17	19.6800	19.6800	19.6800	19.6800	0.000%	4	4	-99.593%